Skip to main content

Taiwan Semiconductor ADR (NY: TSM )

172.51 -0.40 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.304 6.400 6.227 6.252 16,925 -0.03(-0.51%)
Jun 29, 2010 6.361 6.361 6.211 6.284 108,359 -0.13(-2.10%)
Jun 25, 2010 6.419 6.470 6.374 6.419 11,096,119 +0.05(+0.80%)
Jun 24, 2010 6.483 6.483 6.336 6.368 8,385 -0.13(-2.07%)
Jun 23, 2010 6.496 6.554 6.419 6.502 14,367,646 +0.04(+0.59%)
Jun 22, 2010 6.624 6.675 6.451 6.464 13,966 -0.17(-2.61%)
Jun 21, 2010 6.624 6.714 6.592 6.637 23,545,170 +0.10(+1.57%)
Jun 18, 2010 6.534 6.629 6.522 6.534 13,866,522 -0.06(-0.87%)
Jun 17, 2010 6.624 6.637 6.522 6.592 12,843,469 -0.01(-0.19%)
Jun 16, 2010 6.502 6.656 6.477 6.605 780 +0.03(+0.39%)
Jun 15, 2010 6.374 6.605 6.349 6.579 254,261 +0.27(+4.26%)
Jun 14, 2010 6.284 6.413 6.278 6.310 17,261,006 +0.03(+0.51%)
Jun 11, 2010 6.259 6.339 6.214 6.278 18,426,844 +0.01(+0.10%)
Jun 10, 2010 6.240 6.329 6.214 6.272 98,598 +0.15(+2.41%)
Jun 09, 2010 6.144 6.278 6.105 6.124 25,887,586 +0.03(+0.53%)
Jun 08, 2010 6.079 6.105 5.961 6.092 40,373 +0.05(+0.85%)
Jun 07, 2010 6.278 6.278 6.015 6.041 18,073,652 -0.12(-1.97%)
Jun 04, 2010 6.163 6.323 6.137 6.163 35,615,840 -0.20(-3.12%)
Jun 03, 2010 6.483 6.496 6.310 6.361 40,131,080 -0.10(-1.49%)
Jun 02, 2010 6.374 6.457 6.278 6.457 21,632,640 +0.15(+2.33%)
Jun 01, 2010 6.233 6.393 6.206 6.310 37,515 +0.06(+1.03%)
May 28, 2010 6.246 6.393 6.233 6.246 20,994,980 -0.09(-1.42%)
May 27, 2010 6.150 6.349 6.150 6.336 21,544,776 +0.28(+4.55%)
May 26, 2010 6.201 6.246 6.060 6.060 30,678,698 -0.07(-1.15%)
May 25, 2010 6.086 6.131 5.958 6.131 196,010 -0.02(-0.31%)
May 24, 2010 6.220 6.284 6.150 6.150 17,837,108 -0.12(-1.94%)
May 21, 2010 6.086 6.323 6.047 6.272 24,041,038 +0.10(+1.66%)
May 20, 2010 6.144 6.252 6.118 6.169 46,832 -0.12(-1.93%)
May 19, 2010 6.246 6.345 6.188 6.291 26,565,332 +0.06(+0.93%)
May 18, 2010 6.406 6.451 6.182 6.233 219,190 -0.15(-2.41%)
May 17, 2010 6.361 6.419 6.188 6.387 20,131,078 +0.06(+1.01%)
May 14, 2010 6.323 6.554 6.220 6.323 43,857,876 -0.24(-3.71%)
May 13, 2010 6.573 6.630 6.522 6.566 32,866,758 +0.01(+0.20%)
May 12, 2010 6.579 6.598 6.522 6.554 20,726,378 +0.04(+0.59%)
May 11, 2010 6.592 6.611 6.502 6.515 59,308 -0.08(-1.26%)
May 10, 2010 6.502 6.605 6.464 6.598 28,322,196 +0.26(+4.15%)
May 07, 2010 6.342 6.413 6.192 6.336 41,490,124 +0.09(+1.42%)
May 06, 2010 6.381 6.465 6.086 6.247 37,183,488 -0.13(-2.09%)
May 05, 2010 6.374 6.464 6.297 6.381 31,288,518 -0.08(-1.29%)
May 04, 2010 6.791 6.791 6.419 6.464 126,360 -0.37(-5.35%)
May 03, 2010 6.835 6.855 6.746 6.829 11,945,595 +0.04(+0.66%)
Apr 30, 2010 6.784 6.823 6.698 6.784 24,118,180 +0.02(+0.28%)
Apr 29, 2010 6.752 6.791 6.694 6.765 20,298,314 +0.04(+0.57%)
Apr 28, 2010 6.880 6.887 6.662 6.727 30,581,258 -0.06(-0.94%)
Apr 27, 2010 6.976 6.976 6.765 6.791 61,342 -0.25(-3.55%)
Apr 26, 2010 7.072 7.117 7.015 7.040 15,832,195 +0.02(+0.27%)
Apr 23, 2010 7.034 7.034 6.919 7.021 14,168,658 -0.01(-0.09%)
Apr 22, 2010 6.842 7.034 6.823 7.028 24,488,442 +0.08(+1.20%)
Apr 21, 2010 6.976 7.002 6.823 6.944 12,050 -0.04(-0.55%)
Apr 20, 2010 6.970 7.060 6.938 6.983 65,981 +0.04(+0.55%)
Apr 19, 2010 6.880 6.983 6.829 6.944 22,046,050 -0.01(-0.09%)
Apr 16, 2010 7.040 7.053 6.847 6.951 28,365,848 -0.18(-2.52%)
Apr 15, 2010 7.169 7.201 7.098 7.130 14,263,852 -0.08(-1.07%)
Apr 14, 2010 6.938 7.207 6.932 7.207 47,716,912 +0.37(+5.44%)
Apr 13, 2010 6.752 6.855 6.733 6.835 15,999,825 +0.05(+0.76%)
Apr 12, 2010 6.835 6.848 6.784 6.784 15,453,752 -0.02(-0.28%)
Apr 09, 2010 6.861 6.887 6.733 6.803 20,458,102 +0.00(+0.00%)
Apr 08, 2010 6.899 6.899 6.778 6.803 19,982,898 -0.15(-2.12%)
Apr 07, 2010 6.964 7.034 6.925 6.951 18,633,412 +0.01(+0.18%)
Apr 06, 2010 6.880 6.944 6.861 6.938 18,445,350 +0.10(+1.50%)
Apr 05, 2010 6.829 6.906 6.675 6.835 11,226,454 +0.04(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.